VIE:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	150.10	150.54	149.66	149.66	149.66	0.52%	-
Oct 28, 2026	151.26	151.58	148.88	148.88	148.88	-1.44%	-
Oct 27, 2026	153.16	156.62	150.34	151.06	151.06	-2.83%	-
Oct 23, 2026	156.18	156.58	155.32	155.46	155.46	-0.87%	-
Oct 22, 2026	153.46	156.82	152.52	156.82	156.82	0.14%	-
Oct 21, 2026	157.48	157.48	155.70	156.60	156.60	-0.41%	30
Oct 20, 2026	155.72	157.24	155.72	157.24	157.24	1.26%	-
Oct 19, 2026	155.70	155.70	154.16	155.28	155.28	-0.28%	-
Oct 16, 2026	154.52	156.40	154.14	155.72	155.72	1.76%	-
Oct 15, 2026	149.28	153.02	149.28	153.02	153.02	2.08%	-
Oct 14, 2026	147.74	149.90	147.64	149.90	149.90	2.50%	-
Oct 13, 2026	146.86	147.18	145.74	146.24	146.24	-0.61%	-
Oct 12, 2026	148.62	149.48	147.14	147.14	147.14	-0.26%	-
Oct 9, 2026	145.40	147.52	145.40	147.52	147.52	1.92%	-
Oct 8, 2026	143.30	144.74	142.72	144.74	144.74	2.02%	-
Oct 7, 2026	142.82	143.08	141.88	141.88	141.88	-1.29%	20
Oct 6, 2026	146.56	146.56	143.74	143.74	143.74	-1.79%	-
Oct 5, 2026	145.18	146.36	144.74	146.36	146.36	1.33%	-
Oct 2, 2026	145.54	145.88	144.44	144.44	144.44	2.40%	-
Oct 1, 2026	142.28	142.74	141.06	141.06	141.06	-0.69%	-
Sep 30, 2026	138.60	142.04	137.90	142.04	142.04	3.91%	-
Sep 29, 2026	137.56	137.76	136.36	136.70	136.70	-1.10%	-
Sep 28, 2026	138.30	138.30	137.24	138.22	138.22	1.38%	-
Sep 25, 2026	133.30	136.34	133.30	136.34	136.34	2.48%	-
Sep 24, 2026	131.58	133.38	131.58	133.04	133.04	-0.95%	-
Sep 23, 2026	142.06	142.14	134.32	134.32	134.32	-5.87%	-
Sep 22, 2026	145.54	147.68	142.70	142.70	142.70	-1.34%	-
Sep 21, 2026	144.80	145.10	144.64	144.64	144.64	-0.01%	-
Sep 18, 2026	144.68	144.68	144.30	144.66	144.66	-0.14%	-
Sep 17, 2026	146.28	146.80	144.86	144.86	144.86	-1.31%	-
Sep 16, 2026	146.38	146.78	145.18	146.78	146.78	1.27%	-
Sep 15, 2026	147.10	147.14	144.94	144.94	144.94	-1.28%	-
Sep 14, 2026	147.30	149.56	146.82	146.82	146.82	0.71%	-
Sep 11, 2026	144.94	146.34	144.94	145.78	145.78	-0.16%	-
Sep 10, 2026	146.46	147.22	146.02	146.02	146.02	0.12%	-
Sep 9, 2026	149.78	149.78	145.84	145.84	145.84	-3.86%	-
Sep 8, 2026	155.40	156.76	151.70	151.70	151.70	-2.48%	-
Sep 7, 2026	157.36	157.36	155.20	155.56	155.56	-0.61%	-
Sep 4, 2026	159.84	159.90	156.52	156.52	156.52	-2.81%	-
Sep 3, 2026	157.58	161.04	157.58	161.04	161.04	2.72%	-
Sep 2, 2026	157.00	157.18	156.78	156.78	156.78	-0.53%	-
Sep 1, 2026	158.14	158.26	156.54	157.62	157.62	-0.47%	-
Aug 31, 2026	162.80	163.12	158.36	158.36	158.36	-3.88%	-
Aug 28, 2026	158.80	164.76	158.80	164.76	164.76	2.83%	-
Aug 27, 2026	160.24	160.80	160.22	160.22	160.22	-1.25%	-
Aug 26, 2026	163.46	164.14	162.24	162.24	162.24	-0.32%	3
Aug 25, 2026	163.58	163.58	162.76	162.76	162.76	-1.52%	-
Aug 24, 2026	160.08	165.28	160.08	165.28	165.28	2.79%	-
Aug 21, 2026	158.28	160.80	158.28	160.80	160.80	1.31%	-
Aug 20, 2026	157.16	158.72	156.40	158.72	158.72	-1.51%	-